ＪＦＥシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 74,800 | 74,900 | 74,700 | 74,700 | -100 | -0.1% | 10 |
| 2010/12/29 | 74,800 | 74,800 | 74,800 | 74,800 | -300 | -0.4% | 1 |
| 2010/12/28 | 75,100 | 75,100 | 75,100 | 75,100 | -200 | -0.3% | 1 |
| 2010/12/27 | 73,200 | 75,300 | 73,200 | 75,300 | +2,100 | +2.9% | 4 |
| 2010/12/24 | 75,500 | 75,500 | 73,200 | 73,200 | -800 | -1.1% | 7 |
| 2010/12/22 | 74,000 | 74,000 | 74,000 | 74,000 | ±0 | ±0% | 1 |
| 2010/12/21 | 74,000 | 74,000 | 74,000 | 74,000 | -200 | -0.3% | 5 |
| 2010/12/20 | 75,400 | 75,400 | 74,200 | 74,200 | -1,200 | -1.6% | 55 |
| 2010/12/17 | 74,500 | 75,400 | 74,500 | 75,400 | +400 | +0.5% | 5 |
| 2010/12/16 | 75,000 | 75,000 | 75,000 | 75,000 | -200 | -0.3% | 24 |
| 2010/12/15 | 75,200 | 75,200 | 75,200 | 75,200 | -800 | -1.1% | 6 |
| 2010/12/14 | 74,600 | 76,000 | 74,500 | 76,000 | +1,000 | +1.3% | 3 |
| 2010/12/13 | 72,900 | 75,000 | 72,900 | 75,000 | +600 | +0.8% | 11 |
| 2010/12/10 | 72,000 | 74,400 | 72,000 | 74,400 | +2,900 | +4.1% | 4 |
| 2010/12/09 | 74,500 | 74,500 | 71,500 | 71,500 | -3,000 | -4% | 68 |
| 2010/12/08 | 73,000 | 74,500 | 73,000 | 74,500 | +1,500 | +2.1% | 91 |
| 2010/12/07 | 68,100 | 73,000 | 68,100 | 73,000 | +5,000 | +7.4% | 18 |
| 2010/12/06 | 67,500 | 68,000 | 67,500 | 68,000 | +400 | +0.6% | 5 |
| 2010/12/03 | 65,900 | 67,600 | 65,600 | 67,600 | +2,500 | +3.8% | 23 |
| 2010/12/02 | 65,000 | 65,100 | 64,400 | 65,100 | +100 | +0.2% | 12 |
| 2010/12/01 | 65,000 | 65,000 | 65,000 | 65,000 | ±0 | ±0% | 1 |
| 2010/11/30 | 65,000 | 65,000 | 64,100 | 65,000 | +500 | +0.8% | 7 |
| 2010/11/29 | 64,500 | 64,500 | 64,500 | 64,500 | +100 | +0.2% | 4 |
| 2010/11/26 | 65,000 | 65,000 | 64,000 | 64,400 | +400 | +0.6% | 49 |
| 2010/11/25 | 64,000 | 64,000 | 64,000 | 64,000 | +700 | +1.1% | 12 |
| 2010/11/24 | 63,200 | 63,300 | 63,200 | 63,300 | +300 | +0.5% | 3 |
| 2010/11/22 | 62,800 | 63,000 | 62,800 | 63,000 | +200 | +0.3% | 17 |
| 2010/11/19 | 62,100 | 62,900 | 62,100 | 62,800 | +700 | +1.1% | 21 |
| 2010/11/18 | 61,000 | 62,100 | 61,000 | 62,100 | +1,100 | +1.8% | 7 |
| 2010/11/17 | 62,000 | 62,000 | 61,000 | 61,000 | ±0 | ±0% | 2 |
| 2010/11/16 | 61,000 | 61,200 | 61,000 | 61,000 | +700 | +1.2% | 3 |
| 2010/11/15 | 60,500 | 60,500 | 60,300 | 60,300 | ±0 | ±0% | 5 |
| 2010/11/12 | 60,300 | 60,300 | 60,300 | 60,300 | ±0 | ±0% | 17 |
| 2010/11/11 | 60,300 | 60,300 | 60,300 | 60,300 | ±0 | ±0% | 3 |
| 2010/11/10 | 60,000 | 61,000 | 60,000 | 60,300 | +300 | +0.5% | 4 |
| 2010/11/09 | 60,000 | 60,000 | 60,000 | 60,000 | -1,700 | -2.8% | 3 |
| 2010/11/08 | 59,500 | 61,700 | 59,500 | 61,700 | +1,600 | +2.7% | 4 |
| 2010/11/05 | 60,100 | 60,100 | 60,100 | 60,100 | - | - | 4 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 60,500 | 60,500 | 58,500 | 58,500 | -2,200 | -3.6% | 47 |
| 2010/11/01 | 60,700 | 60,700 | 60,700 | 60,700 | -100 | -0.2% | 1 |
| 2010/10/29 | 60,800 | 60,800 | 60,800 | 60,800 | -1,200 | -1.9% | 1 |
| 2010/10/28 | 61,400 | 62,000 | 61,400 | 62,000 | +500 | +0.8% | 2 |
| 2010/10/27 | 61,000 | 61,500 | 61,000 | 61,500 | +500 | +0.8% | 5 |
| 2010/10/26 | 61,000 | 61,000 | 60,500 | 61,000 | ±0 | ±0% | 10 |
| 2010/10/25 | 61,000 | 61,000 | 61,000 | 61,000 | -400 | -0.7% | 2 |
| 2010/10/22 | 61,400 | 61,400 | 61,400 | 61,400 | -1,000 | -1.6% | 2 |
| 2010/10/21 | 63,000 | 63,000 | 62,400 | 62,400 | -1,300 | -2% | 14 |
| 2010/10/20 | 65,000 | 65,000 | 63,700 | 63,700 | -1,300 | -2% | 73 |
| 2010/10/19 | 62,200 | 65,000 | 62,000 | 65,000 | +3,000 | +4.8% | 15 |
3551～
3600
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ＪＦＥ－ＳＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＦＥ－ＳＩ | 188,000円 | -8.4% | -16.5% | 3.62% | 13.86倍 | 1.79倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ベース | 326,500円 | +13.9% | +19.8% | 3.58% | 13.98倍 | 4.56倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ビーエンジ | 504,000円 | +5.9% | +11.1% | 3.10% | 16.31倍 | 4.51倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ソフトクリエＨＤ | 211,800円 | +8.2% | +7.6% | 2.93% | 13.96倍 | 2.53倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ゼンリン | 101,800円 | +1.8% | +11.8% | 4.13% | 18.11倍 | 1.09倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
